彰銀 (2801)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 彰銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

彰銀

(2801)

可現股當沖

股價
18.15
漲跌
▼0.05
漲幅
-0.27%
成交量
10,377張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

彰銀 (2801)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	5.1	18.20	0	0.00	18.15	5.1	10,489	0.05%
2024/04/22	2.1	18.15	2.1	18.20	18.20	0	10,649	0.00%
2024/04/19	11.1	17.86	32	17.90	17.85	-20.9	10,519	-0.20%
2024/04/18	4.1	17.89	0	0.00	17.90	4.1	10,233	0.04%
2024/04/17	13.1	17.80	0	0.00	17.80	13.1	10,222	0.13%
2024/04/16	16.3	17.96	9.4	17.76	17.80	6.9	10,069	0.07%
2024/04/15	17	18.08	0	0.00	18.15	17	9,710	0.18%
2024/04/12	2.2	18.10	0.8	18.15	18.15	1.4	9,629	0.01%
2024/04/11	12.2	18.16	3	18.20	18.20	9.2	9,490	0.10%
2024/04/10	1	18.30	0	0.00	18.25	1	9,415	0.01%
2024/04/09	1.1	18.20	8.3	18.25	18.30	-7.2	9,424	-0.08%
2024/04/08	1	18.25	0	0.00	18.25	1	9,359	0.01%
2024/04/03	2.2	18.05	0	0.00	18.00	2.2	9,279	0.02%
2024/04/02	5	18.17	0	0.00	18.20	5	9,244	0.05%
2024/03/29	1	18.15	3.6	18.20	18.30	-2.6	9,209	-0.03%
2024/03/28	11	18.17	51.3	18.15	18.15	-40.3	9,114	-0.44%
2024/03/27	26	18.34	3	18.30	18.30	23	9,174	0.25%
2024/03/26	20	18.38	27.3	18.30	18.40	-7.3	9,463	-0.08%
2024/03/25	20	18.35	0	0.00	18.35	20	9,800	0.20%
2024/03/22	22	18.25	0	0.00	18.25	22	10,113	0.22%
2024/03/21	20	18.20	0	0.00	18.25	20	10,333	0.19%
2024/03/20	111.1	18.05	0	0.00	18.05	111.1	10,433	1.06%	大買/鉅額交易
2024/03/19	56	18.12	2	18.10	18.10	54	10,514	0.51%
2024/03/18	55	18.26	0	0.00	18.20	55	10,394	0.53%
2024/03/15	294.1	18.30	1	18.25	18.45	293.1	10,228	2.87%	大買/鉅額交易
2024/03/14	1,008.4	18.40	902	18.30	18.45	106.4	10,035	1.06%	大買/大賣/鉅額交易
2024/03/13	0	0.00	10	17.95	18.05	-10	9,576	-0.10%
2024/03/12	280	17.95	0	0.00	18.00	280	9,396	2.98%	大買/鉅額交易
2024/03/11	2	17.90	0	0.00	17.90	2	9,391	0.02%
2024/03/08	3.2	17.87	0	0.00	17.85	3.2	9,401	0.03%
2024/03/07	72	17.85	5	17.85	17.85	67	9,373	0.71%
2024/03/06	251.9	17.90	0	0.00	17.90	251.9	9,352	2.69%	大買/鉅額交易
2024/03/05	47.2	17.85	2.5	17.87	17.80	44.7	9,554	0.47%
2024/03/04	125	17.74	0	0.00	17.80	125	9,527	1.31%	大買/鉅額交易
2024/03/01	31	17.75	0	17.75	17.75	31	9,704	0.32%
2024/02/29	155	17.75	10	17.65	17.80	145	9,757	1.49%	大買/鉅額交易
2024/02/27	2	17.65	0.2	17.70	17.65	1.8	9,573	0.02%
2024/02/26	4.3	17.61	15.2	17.61	17.70	-10.9	9,542	-0.11%
2024/02/23	2	17.60	3	17.65	17.60	-1	9,557	-0.01%
2024/02/21	2	17.65	2	17.70	17.70	0	9,829	0.00%
2024/02/20	2.1	17.65	0.1	17.70	17.65	2	10,033	0.02%
2024/02/19	0	0.00	3	17.70	17.70	-3	10,166	-0.03%
2024/02/16	0.1	17.60	0	0.00	17.60	0.1	10,247	0.00%
2024/02/15	1.1	17.50	0	0.00	17.60	1.1	10,205	0.01%
2024/02/05	4.1	17.45	0	0.00	17.45	4.1	10,069	0.04%
2024/02/02	3	17.52	0.2	17.60	17.60	2.8	10,010	0.03%
2024/01/31	0.2	17.48	0	0.00	17.50	0.2	9,964	0.00%
2024/01/30	0.1	17.46	2	17.45	17.40	-1.9	9,921	-0.02%
2024/01/26	2.1	17.43	0	0.00	17.50	2.1	9,984	0.02%
2024/01/25	11	17.34	0	0.00	17.30	11	9,966	0.11%
2024/01/24	1	17.40	0	0.00	17.45	1	9,941	0.01%
2024/01/23	5	17.30	0.1	17.35	17.30	4.9	9,951	0.05%
2024/01/22	10	17.34	0	0.00	17.30	10	10,016	0.10%
2024/01/19	13.1	17.22	0	0.00	17.35	13.1	10,000	0.13%
2024/01/18	6.1	17.23	0	0.00	17.20	6.1	10,014	0.06%
2024/01/17	14	17.24	2	17.20	17.20	12	9,950	0.12%
2024/01/16	19.1	17.40	3	17.40	17.35	16.1	9,721	0.17%
2024/01/15	3	17.58	0	0.00	17.55	3	9,467	0.03%
2024/01/12	1	17.60	0	0.00	17.60	1	9,516	0.01%
2024/01/11	1	17.65	2.3	17.65	17.65	-1.3	9,506	-0.01%
2024/01/10	0	0.00	0.7	17.72	17.65	-0.7	9,467	-0.01%
2024/01/09	1.1	17.75	13.1	17.75	17.75	-12	9,476	-0.13%
2024/01/08	0	0.00	8.1	17.77	17.75	-8.1	9,531	-0.08%
2024/01/05	0	17.75	0	0.00	17.70	0	9,529	0.00%
2024/01/04	11.1	17.65	0	0.00	17.70	11.1	9,653	0.11%
2024/01/03	11	17.70	0	0.00	17.70	11	9,807	0.11%
2024/01/02	0	0.00	0.1	17.85	17.90	-0.1	9,748	0.00%
2023/12/28	0	0.00	2	17.90	17.95	-2	9,879	-0.02%
2023/12/27	1	17.85	0	0.00	17.85	1	9,780	0.01%
2023/12/25	1	17.70	12	17.65	17.65	-11	9,701	-0.11%
2023/12/22	3	17.52	0	0.00	17.55	3	9,703	0.03%
2023/12/21	9.1	17.51	0	0.00	17.45	9.1	9,461	0.10%
2023/12/20	21.5	17.55	0	0.00	17.55	21.5	9,052	0.24%
2023/12/19	2.3	17.62	0	0.00	17.60	2.3	8,600	0.03%
2023/12/18	1.1	17.71	4	17.75	17.75	-2.9	8,325	-0.03%
2023/12/15	7	17.96	0	0.00	17.85	7	7,977	0.09%
2023/12/14	11.1	18.00	0.1	18.00	18.00	11	7,724	0.14%
2023/12/13	7	17.96	3	18.00	18.05	4	7,481	0.05%
2023/12/12	7	17.94	2	17.95	18.00	5	7,608	0.07%
2023/12/11	6.3	17.86	5	17.85	17.95	1.2	7,683	0.02%
2023/12/08	3	17.85	0	0.00	17.85	3	7,641	0.04%
2023/12/07	3	17.75	0	0.00	17.80	3	7,645	0.04%
2023/12/06	8	17.86	0	0.00	17.80	8	7,604	0.11%
2023/12/04	2	17.85	0	0.00	17.85	2	7,521	0.03%
2023/12/01	4	17.85	0	0.00	17.85	4	7,495	0.05%
2023/11/30	7	17.84	2	18.00	17.80	5	7,448	0.07%
2023/11/29	0.5	17.95	1	17.95	17.95	-0.5	7,223	-0.01%
2023/11/28	2	17.88	7.1	17.90	17.90	-5.1	7,149	-0.07%
2023/11/22	0	0.00	1.3	17.80	17.75	-1.3	7,063	-0.02%
2023/11/20	0	0.00	807.3	17.75	17.80	-807.3	6,838	-11.81%	大賣/鉅額交易
2023/11/16	1	17.55	0	0.00	17.65	1	6,503	0.02%
2023/11/15	0	0.00	13	17.54	17.55	-13	6,377	-0.20%
2023/11/13	0	0.00	12	17.38	17.40	-12	6,335	-0.19%
2023/11/10	0.1	17.45	0	0.00	17.35	0.1	6,483	0.00%
2023/11/09	87	17.44	0	0.00	17.40	87	6,676	1.30%
2023/11/08	0	0.00	0.1	17.50	17.40	-0.1	6,906	0.00%
2023/11/07	1	17.40	0	0.00	17.45	1	7,210	0.01%
2023/11/06	0.1	17.45	0.5	17.40	17.45	-0.4	7,572	-0.01%
2023/11/01	0	0.00	1	17.30	17.30	-1	8,638	-0.01%
2023/10/30	1	17.10	2.9	17.16	17.15	-1.9	9,091	-0.02%
2023/10/26	2	17.15	0	0.00	17.05	2	9,450	0.02%
2023/10/25	7.1	17.23	0.2	17.25	17.20	7	9,494	0.07%
2023/10/24	3	17.15	0	0.00	17.20	3	9,707	0.03%
2023/10/23	0	0.00	1	17.20	17.15	-1	9,982	-0.01%
2023/10/20	1	17.25	0	0.00	17.30	1	10,063	0.01%
2023/10/19	1	17.35	0	0.00	17.40	1	10,114	0.01%
2023/10/18	17.7	17.42	7	17.45	17.50	10.7	10,303	0.10%
2023/10/17	1	17.50	0	0.00	17.45	1	10,518	0.01%
2023/10/16	1	17.55	2	17.60	17.60	-1	10,915	-0.01%
2023/10/13	0.2	17.45	0	0.00	17.50	0.2	11,230	0.00%
2023/10/12	15	17.50	0	17.50	17.50	15	11,471	0.13%
2023/10/04	2.1	17.08	0	0.00	17.05	2.1	11,779	0.02%
2023/10/03	1	17.25	0	0.00	17.20	1	11,821	0.01%
2023/09/28	2.1	17.23	0	0.00	17.25	2.1	12,291	0.02%
2023/09/27	2	17.20	6.2	17.25	17.25	-4.2	12,361	-0.03%
2023/09/26	5.3	17.20	0	0.00	17.25	5.3	12,419	0.04%
2023/09/22	1.2	17.30	1.3	17.26	17.25	-0.1	12,706	0.00%
2023/09/21	1	17.25	0	0.00	17.25	1	12,825	0.01%
2023/09/20	0	17.55	0.3	17.50	17.45	-0.2	12,838	0.00%
2023/09/19	0	0.00	1	17.45	17.45	-1	12,985	-0.01%
2023/09/18	0	0.00	3.2	17.45	17.50	-3.2	13,160	-0.02%
2023/09/15	24	17.55	0	0.00	17.50	24	13,318	0.18%
2023/09/14	0	0.00	0	17.55	17.55	0	13,909	0.00%
2023/09/13	0	0.00	1.6	17.47	17.45	-1.6	14,469	-0.01%
2023/09/12	1.6	17.42	0	0.00	17.50	1.6	14,937	0.01%
2023/09/11	1	17.35	0	0.00	17.40	1	15,308	0.01%
2023/09/07	0	0.00	0.1	17.35	17.30	-0.1	15,955	0.00%
2023/09/06	9.4	17.32	0	0.00	17.30	9.4	16,074	0.06%
2023/09/04	2	17.45	2	17.45	17.45	0	16,370	0.00%
2023/08/31	1	17.40	1	17.35	17.30	0	16,648	0.00%
2023/08/30	5	17.50	0.7	17.50	17.50	4.3	16,674	0.03%
2023/08/29	0	0.00	0.2	17.50	17.50	-0.2	16,776	0.00%
2023/08/28	0	0.00	2	17.45	17.50	-2	16,841	-0.01%
2023/08/25	0	0.00	1	17.40	17.35	-1	17,721	-0.01%
2023/08/24	0.1	17.30	10	17.30	17.35	-9.9	17,970	-0.06%
2023/08/23	1.2	17.25	1	17.25	17.25	0.2	18,049	0.00%
2023/08/22	4	17.25	2	17.20	17.25	2	18,174	0.01%
2023/08/21	2	17.23	2	17.25	17.25	0	18,289	0.00%
2023/08/18	0.2	17.19	0	0.00	17.15	0.2	18,388	0.00%
2023/08/17	7	17.01	0	0.00	17.05	7	18,479	0.04%
2023/08/16	3	17.08	0	0.00	17.10	3	18,536	0.02%
2023/08/15	9.1	17.23	0.1	17.30	17.20	9	18,594	0.05%
2023/08/14	14	17.38	0	0.00	17.30	14	18,767	0.07%
2023/08/11	14	17.75	0	0.00	17.55	14	18,849	0.07%
2023/08/10	14.1	17.84	2	17.83	17.80	12.1	18,761	0.06%
2023/08/09	3.2	18.69	21.7	18.74	18.75	-18.5	18,478	-0.10%
2023/08/08	3	18.70	5	18.77	18.65	-2	18,197	-0.01%
2023/08/07	2	18.75	1	18.90	18.80	1	17,845	0.01%
2023/08/04	3	18.60	0	0.00	18.65	3	17,609	0.02%
2023/08/02	10	18.70	0	0.00	18.65	10	17,650	0.06%
2023/08/01	11	18.80	30	18.85	18.90	-19	17,593	-0.11%
2023/07/31	2	18.85	1	18.85	18.85	1	17,489	0.01%
2023/07/28	22.7	18.80	0	0.00	18.80	22.7	17,360	0.13%
2023/07/26	10	18.80	0	0.00	18.80	10	17,613	0.06%
2023/07/25	1	18.60	1	18.60	18.65	0	17,733	0.00%
2023/07/24	2	18.63	0	0.00	18.55	2	17,853	0.01%
2023/07/21	5	18.60	0	0.00	18.60	5	17,689	0.03%
2023/07/20	4	18.71	0	0.00	18.75	4	17,504	0.02%
2023/07/19	23.4	18.67	14.5	18.93	18.70	8.9	17,248	0.05%
2023/07/18	14	18.69	253	18.70	18.80	-239	16,820	-1.42%	大賣/鉅額交易
2023/07/17	7	18.65	11.1	18.70	18.65	-4	16,424	-0.02%
2023/07/14	4.1	18.54	0	0.00	18.65	4.1	16,155	0.03%
2023/07/12	0	0.00	1	18.50	18.55	-1	15,912	-0.01%
2023/07/11	6	18.40	1	18.55	18.55	5	15,805	0.03%
2023/07/10	2.2	18.33	0	0.00	18.35	2.2	15,695	0.01%
2023/07/07	7	18.26	0	0.00	18.30	7	15,543	0.05%
2023/07/06	26	18.35	3	18.28	18.35	23	15,485	0.15%
2023/07/05	1	18.65	0.5	18.65	18.60	0.5	15,170	0.00%
2023/07/04	1	18.65	0	0.00	18.65	1	15,097	0.01%
2023/07/03	0	18.65	1	18.75	18.75	-1	15,097	-0.01%
2023/06/30	253	18.55	0	0.00	18.65	253	15,001	1.69%	大買/鉅額交易
2023/06/29	0	0.00	1	18.70	18.60	-1	14,800	-0.01%
2023/06/28	0	18.50	1	18.50	18.50	-1	14,631	-0.01%
2023/06/27	0	18.60	0	0.00	18.50	0	14,517	0.00%
2023/06/26	0	18.70	0	0.00	18.60	0	14,368	0.00%
2023/06/20	1	18.70	1	18.85	18.85	0	14,031	0.00%
2023/06/19	2	18.48	16	18.70	18.90	-14	13,262	-0.11%
2023/06/16	6	18.61	1	18.65	18.50	5	12,616	0.04%
2023/06/15	3	18.60	1	18.65	18.70	2	12,228	0.02%
2023/06/14	8	18.50	5	18.63	18.60	3	11,905	0.03%
2023/06/13	232.4	18.50	7.1	18.49	18.45	225.3	11,644	1.93%	大買/鉅額交易
2023/06/12	98.3	18.40	4	18.41	18.35	94.3	11,395	0.83%
2023/06/09	328	18.40	2	18.40	18.40	326	11,326	2.88%	大買/鉅額交易
2023/06/08	0	0.00	6	18.33	18.35	-6	11,171	-0.05%
2023/06/07	1.4	18.30	2	18.28	18.30	-0.7	11,071	-0.01%
2023/06/06	1	18.25	0	0.00	18.25	1	10,915	0.01%
2023/06/05	0	0.00	2	18.28	18.25	-2	10,813	-0.02%
2023/06/02	6.4	18.15	1	18.20	18.20	5.4	10,595	0.05%
2023/06/01	1	18.05	4	18.11	18.05	-3	10,472	-0.03%
2023/05/31	2.7	18.23	3	18.17	18.00	-0.3	10,384	0.00%
2023/05/30	2.1	18.20	15	18.33	18.25	-12.9	9,477	-0.14%
2023/05/29	1	18.20	5	18.22	18.15	-4	9,207	-0.04%
2023/05/26	1	18.05	5	18.16	18.10	-4	9,151	-0.04%
2023/05/25	1	18.15	1.5	18.15	18.10	-0.5	9,004	-0.01%
2023/05/24	2	18.20	0	0.00	18.30	2	8,872	0.02%
2023/05/23	2	18.30	0	0.00	18.30	2	8,716	0.02%
2023/05/22	5	18.35	4	18.36	18.35	1	8,563	0.01%
2023/05/19	1	18.30	3	18.25	18.30	-2	8,389	-0.02%
2023/05/18	0	0.00	2	18.30	18.30	-2	8,176	-0.02%
2023/05/17	2	18.20	4.5	18.21	18.15	-2.5	7,867	-0.03%
2023/05/16	1	18.10	7	18.09	18.10	-6	7,587	-0.08%
2023/05/15	4	17.85	0	0.00	18.00	4	7,395	0.05%
2023/05/12	24.3	17.90	0	0.00	17.90	24.3	7,340	0.33%
2023/05/11	11	17.90	0	0.00	18.05	11	7,168	0.15%
2023/05/10	7	17.99	0	0.00	17.95	7	7,039	0.10%
2023/05/09	11.1	17.92	61	17.96	18.05	-49.8	7,032	-0.71%
2023/05/08	0.3	18.10	0	0.00	18.00	0.3	6,853	0.00%
2023/05/05	0	0.00	1	18.00	18.05	-1	6,573	-0.02%
2023/05/04	0.1	17.90	1	18.00	17.95	-0.9	6,503	-0.01%
2023/05/03	4.2	17.82	1	18.00	17.85	3.2	6,464	0.05%
2023/05/02	7	17.87	18	17.95	18.00	-11	6,257	-0.18%
2023/04/28	2.2	17.75	3	17.78	17.80	-0.8	6,078	-0.01%
2023/04/27	20	17.63	2	17.65	17.65	18	5,685	0.32%
2023/04/26	2	17.45	3	17.45	17.50	-1	5,509	-0.02%
2023/04/25	0	0.00	1	17.50	17.50	-1	5,492	-0.02%
2023/04/21	0	0.00	34	17.51	17.55	-34	5,516	-0.62%
2023/04/20	1.1	17.45	0	0.00	17.55	1.1	5,583	0.02%
2023/04/17	1	17.50	0	0.00	17.50	1	5,667	0.02%
2023/04/14	0	0.00	15	17.55	17.60	-15	5,579	-0.27%
2023/04/13	1.1	17.50	0	0.00	17.55	1.1	5,511	0.02%
2023/04/12	2	17.55	0	0.00	17.55	2	5,447	0.04%
2023/04/10	0.5	17.45	0.4	17.50	17.50	0.1	5,275	0.00%
2023/04/06	0.5	17.40	1	17.50	17.45	-0.5	5,194	-0.01%
2023/03/31	0	0.00	10	17.40	17.35	-10	5,092	-0.20%
2023/03/30	0.1	17.31	0	0.00	17.25	0.1	5,038	0.00%
2023/03/28	1	17.40	2	17.25	17.30	-1	5,045	-0.02%
2023/03/27	10	17.20	0	0.00	17.20	10	5,041	0.20%
2023/03/24	0	17.25	0	0.00	17.20	0	5,163	0.00%
2023/03/22	0.4	17.10	0	0.00	17.20	0.4	5,178	0.01%
2023/03/21	0	17.00	0	0.00	16.95	0	5,205	0.00%
2023/03/20	4.2	16.79	0	0.00	16.75	4.2	5,169	0.08%
2023/03/17	1	17.00	2	17.03	16.95	-1	5,096	-0.02%
2023/03/16	5.4	16.95	3	16.92	17.00	2.4	5,037	0.05%
2023/03/15	3	17.07	0	0.00	17.05	3	5,213	0.06%
2023/03/14	5	17.16	0	0.00	17.15	5	5,204	0.10%
2023/03/13	3	17.25	0.1	17.30	17.30	2.9	5,171	0.06%
2023/03/10	1	17.35	0	0.00	17.35	1	5,171	0.02%
2023/03/09	1	17.45	0	0.00	17.55	1	5,197	0.02%
2023/03/08	0	17.50	0	0.00	17.45	0	5,429	0.00%
2023/03/07	0	17.55	4	17.50	17.55	-4	5,476	-0.07%
2023/03/03	0	17.45	0	17.45	17.45	0	5,547	0.00%
2023/03/01	1.1	17.50	0	0.00	17.50	1.1	5,573	0.02%
2023/02/24	2	17.45	0	0.00	17.45	2	5,548	0.04%
2023/02/22	3	17.42	0.1	17.50	17.45	2.9	5,542	0.05%
2023/02/21	35.1	17.50	10.1	17.50	17.55	24.9	5,532	0.45%
2023/02/20	19	17.50	11	17.51	17.55	8	5,627	0.14%
2023/02/17	0	17.40	0	0.00	17.45	0	5,736	0.00%
2023/02/15	9	17.31	0	0.00	17.25	9	6,027	0.15%
2023/02/14	30	17.30	0	0.00	17.30	30	5,981	0.50%
2023/02/13	1	17.25	1	17.30	17.25	0	5,987	0.00%
2023/02/10	3	17.23	0	0.00	17.30	3	5,973	0.05%
2023/02/09	2	17.30	0	0.00	17.30	2	5,962	0.03%
2023/02/03	1	17.40	0	0.00	17.45	1	5,942	0.02%
2023/02/01	1	17.50	0	0.00	17.60	1	5,940	0.02%
2023/01/30	1	17.55	2	17.73	17.70	-1	5,984	-0.02%
2023/01/17	1	17.55	0	0.00	17.60	1	5,851	0.02%
2023/01/09	0	0.00	5	17.47	17.50	-5	6,005	-0.08%
2022/12/30	0	0.00	7	17.20	17.15	-7	6,182	-0.11%
2022/12/29	1	17.15	0	0.00	17.15	1	6,214	0.02%
2022/12/28	1	17.20	0	0.00	17.25	1	6,208	0.02%
2022/12/23	1	17.15	0	0.00	17.25	1	6,413	0.02%
2022/12/20	1	17.15	0	0.00	17.25	1	6,719	0.01%
2022/12/19	1	17.15	1	17.30	17.30	0	6,761	0.00%
2022/12/16	1	17.20	0	17.35	17.35	1	6,757	0.01%
2022/12/15	54	17.33	54	17.35	17.35	0	6,710	0.00%
2022/12/14	0	0.00	1	17.50	17.45	-1	6,759	-0.01%
2022/12/13	7	17.32	0	0.00	17.35	7	6,722	0.10%
2022/12/12	0	0.00	0	17.45	17.45	0	6,698	0.00%
2022/12/09	0	0.00	1	17.40	17.45	-1	6,889	-0.01%
2022/12/08	1	17.25	0	0.00	17.30	1	6,933	0.01%
2022/12/07	0	0.00	4.7	17.42	17.50	-4.7	6,971	-0.07%
2022/12/05	0	0.00	1	17.40	17.40	-1	6,742	-0.01%
2022/12/02	1	17.20	0	0.00	17.30	1	6,714	0.01%
2022/12/01	32	17.44	36	17.45	17.40	-4	6,815	-0.06%
2022/11/30	28	17.25	21	17.26	17.50	7	6,711	0.10%
2022/11/29	0.1	17.25	0	0.00	17.25	0.1	6,454	0.00%
2022/11/28	2	17.00	0	0.00	17.15	2	6,441	0.03%
2022/11/25	12	17.19	3	17.20	17.25	9	6,479	0.14%
2022/11/23	0	0.00	4	17.10	17.10	-4	6,586	-0.06%
2022/11/22	0	0.00	4	17.05	17.05	-4	6,632	-0.06%
2022/11/21	1	16.85	1	17.00	17.05	0	6,659	0.00%
2022/11/18	1	16.95	0	0.00	17.00	1	6,661	0.02%
2022/11/17	1	17.05	0	0.00	17.10	1	6,658	0.02%
2022/11/16	4	17.16	0	0.00	17.15	4	6,727	0.06%
2022/11/15	2	17.08	1	17.20	17.30	1	6,668	0.01%
2022/11/14	3.5	17.15	1	17.15	17.20	2.5	6,576	0.04%
2022/11/11	0	0.00	3	17.02	17.15	-3	6,451	-0.05%
2022/11/08	0	0.00	0	16.75	16.75	0	6,498	0.00%
2022/11/04	0	16.50	0	0.00	16.55	0	6,763	0.00%
2022/11/03	2	16.40	0	0.00	16.35	2	7,029	0.03%
2022/11/02	1	16.50	0	0.00	16.60	1	7,152	0.01%
2022/10/31	0	0.00	1	16.55	16.60	-1	7,258	-0.01%
2022/10/28	1	16.40	2	16.60	16.45	-1	7,291	-0.01%
2022/10/26	3	16.70	1	16.70	16.65	2	7,310	0.03%
2022/10/21	1	16.40	2	16.35	16.40	-1	7,305	-0.01%
2022/10/20	4	16.13	1	16.30	16.30	3	7,304	0.04%
2022/10/19	3	16.38	0	0.00	16.35	3	7,178	0.04%
2022/10/17	0	0.00	8	16.51	16.55	-8	7,135	-0.11%
2022/10/14	2	16.73	1.1	16.60	16.60	0.9	7,116	0.01%
2022/10/13	2.1	16.55	0	0.00	16.55	2.1	7,164	0.03%
2022/10/12	0	0.00	1	16.90	16.90	-1	7,096	-0.01%
2022/10/11	4	16.73	0	0.00	16.65	4	7,104	0.06%
2022/10/05	1	16.95	0	0.00	16.95	1	7,188	0.01%
2022/10/04	4	16.98	1,064	16.98	16.95	-1,060	7,196	-14.73%	大賣/鉅額交易
2022/10/03	1	16.95	0	0.00	17.00	1	7,152	0.01%
2022/09/28	6.1	16.88	0	0.00	16.90	6.1	7,123	0.08%
2022/09/27	1	17.15	0	0.00	17.15	1	7,032	0.01%
2022/09/26	2	17.15	0	0.00	17.15	2	7,060	0.03%
2022/09/23	1	17.35	0	0.00	17.40	1	7,083	0.01%
2022/09/22	2	17.30	0	0.00	17.30	2	7,139	0.03%
2022/09/19	1	17.50	0	0.00	17.50	1	7,112	0.01%
2022/09/16	0	0.00	1	17.60	17.60	-1	7,163	-0.01%
2022/09/12	1	17.50	0	0.00	17.60	1	7,309	0.01%
2022/09/08	1	17.35	0	0.00	17.50	1	7,415	0.01%
2022/09/07	5	17.28	0	0.00	17.30	5	7,506	0.07%
2022/09/05	0	0.00	2	17.48	17.45	-2	7,581	-0.03%
2022/09/02	3.1	17.39	0	0.00	17.40	3.1	7,772	0.04%
2022/09/01	2	17.43	0	0.00	17.45	2	7,773	0.03%
2022/08/31	3	17.48	0	0.00	17.65	3	7,695	0.04%
2022/08/30	2	17.43	0	0.00	17.45	2	7,621	0.03%
2022/08/29	2.1	17.48	1	17.50	17.45	1.1	7,599	0.01%
2022/08/23	0	0.00	1	17.55	17.50	-1	8,558	-0.01%
2022/08/22	2	17.60	0	0.00	17.60	2	8,737	0.02%
2022/08/19	0	0.00	0.8	17.70	17.70	-0.8	8,878	-0.01%
2022/08/17	0	0.00	3	17.70	17.70	-3	9,041	-0.03%
2022/08/15	2.1	17.70	0	0.00	17.75	2.1	8,991	0.02%
2022/08/11	21	17.87	0	0.00	17.85	21	9,067	0.23%
2022/08/10	6	18.12	0	0.00	18.20	6	9,027	0.07%
2022/08/09	2.1	18.05	0	0.00	18.05	2.1	8,825	0.02%
2022/08/08	2	17.75	0	0.00	17.85	2	8,775	0.02%
2022/08/05	0	0.00	30	17.82	17.80	-30	8,933	-0.34%
2022/08/04	11	17.50	5	17.65	17.55	6	9,073	0.07%
2022/08/03	10	17.60	0	0.00	17.60	10	9,158	0.11%
2022/08/02	1	17.65	0	0.00	17.65	1	9,324	0.01%
2022/08/01	10	17.80	0	0.00	17.85	10	9,443	0.11%
2022/07/29	2	17.73	0	0.00	17.80	2	9,623	0.02%
2022/07/28	1	17.75	2.1	17.70	17.80	-1.1	9,626	-0.01%
2022/07/27	0	0.00	10	17.65	17.65	-10	9,598	-0.10%
2022/07/25	2	17.43	5	17.55	17.55	-3	9,694	-0.03%
2022/07/22	1	17.30	0	0.00	17.40	1	9,844	0.01%
2022/07/21	1	17.35	0	0.00	17.35	1	9,938	0.01%
2022/07/15	8	17.05	0	0.00	17.05	8	10,367	0.08%
2022/07/14	2.1	17.18	2	17.20	17.20	0.1	10,422	0.00%
2022/07/13	0	0.00	3	17.30	17.30	-3	10,497	-0.03%
2022/07/12	0.1	17.15	0	0.00	17.10	0.1	10,637	0.00%
2022/07/11	1	17.20	0	0.00	17.25	1	10,774	0.01%
2022/07/08	501	17.35	0	0.00	17.30	501	11,079	4.52%	大買/鉅額交易
2022/07/06	11	17.40	0	0.00	17.25	11	11,741	0.09%
2022/07/05	0	17.55	15	17.53	17.60	-15	12,425	-0.12%
2022/07/04	2	17.25	0	0.00	17.40	2	12,691	0.02%
2022/07/01	0	0.00	6	17.46	17.30	-6	13,347	-0.04%
2022/06/27	0	0.00	2	17.85	17.85	-2	14,439	-0.01%
2022/06/23	0	0.00	2	17.50	17.60	-2	14,485	-0.01%
2022/06/21	5	17.60	1	17.70	17.60	4	15,103	0.03%
2022/06/20	3	17.23	0	0.00	17.15	3	15,598	0.02%
2022/06/16	3	17.73	0	0.00	17.55	3	15,518	0.02%
2022/06/14	0.5	17.65	1	17.65	17.65	-0.5	15,947	0.00%
2022/06/13	6.5	17.59	0	0.00	17.50	6.5	15,961	0.04%
2022/06/09	0	0.00	1	18.00	18.05	-1	15,774	-0.01%
2022/06/08	0	0.00	3.4	18.01	18.05	-3.4	15,774	-0.02%
2022/06/06	1	18.00	1	18.05	18.00	0	15,827	0.00%
2022/05/30	0	18.50	8.3	18.56	18.60	-8.3	15,360	-0.05%
2022/05/27	0	0.00	3	18.17	18.15	-3	15,205	-0.02%
2022/05/25	0	0.00	1	18.10	18.10	-1	15,407	-0.01%
2022/05/24	1	18.05	0	0.00	18.05	1	15,490	0.01%
2022/05/23	0.5	18.10	0	0.00	18.10	0.5	15,464	0.00%
2022/05/20	1	18.00	0	0.00	17.95	1	15,633	0.01%
2022/05/18	1	17.95	0	18.10	18.15	1	15,652	0.01%
2022/05/16	4	17.73	0	0.00	17.70	4	15,619	0.03%
2022/05/13	4	17.70	1.2	17.92	17.75	2.8	15,587	0.02%
2022/05/12	1	17.70	1	17.75	17.75	0	15,562	0.00%
2022/05/11	3	17.73	0	0.00	17.80	3	15,462	0.02%
2022/05/10	3	17.60	11	17.78	17.95	-8	15,437	-0.05%
2022/05/09	0	0.00	5	17.83	17.70	-5	15,410	-0.03%
2022/05/06	2	17.95	0	0.00	18.15	2	15,495	0.01%
2022/05/05	2	18.25	1	18.25	18.30	1	15,545	0.01%
2022/05/04	0	0.00	1	18.35	18.40	-1	15,534	-0.01%
2022/05/03	1	18.40	0	0.00	18.30	1	15,702	0.01%
2022/04/28	5.3	18.41	24.3	18.30	18.45	-19	15,907	-0.12%
2022/04/27	4	18.41	11.3	18.42	18.55	-7.3	15,820	-0.05%
2022/04/26	0	0.00	6	18.68	18.70	-6	15,902	-0.04%
2022/04/22	1	18.70	4.1	18.69	18.70	-3.1	15,839	-0.02%
2022/04/20	0	0.00	2	18.45	18.55	-2	16,377	-0.01%
2022/04/18	2	18.58	2	18.45	18.55	0	16,734	0.00%
2022/04/15	16	18.85	0.1	18.85	18.75	16	16,674	0.10%
2022/04/14	0	0.00	18	19.03	18.85	-18	16,822	-0.11%
2022/04/13	11	19.44	2	19.30	19.30	9	16,743	0.05%
2022/04/12	3	19.12	7.1	19.07	19.10	-4.1	16,484	-0.02%
2022/04/11	11.2	19.46	3	19.43	19.20	8.2	16,347	0.05%
2022/04/08	3.1	19.47	5	19.66	19.75	-1.9	15,748	-0.01%
2022/04/07	12.5	19.66	3.2	19.90	19.50	9.3	15,466	0.06%
2022/04/06	1	19.25	6	19.60	19.70	-5	14,821	-0.03%
2022/04/01	2	19.05	2.2	19.10	19.20	-0.2	14,377	0.00%
2022/03/31	2	19.10	4	19.11	19.15	-2	14,218	-0.01%
2022/03/30	1.1	18.80	5	18.86	18.90	-3.9	13,784	-0.03%
2022/03/28	1.5	18.60	3	18.45	18.85	-1.5	13,561	-0.01%
2022/03/25	121	18.55	8.2	18.72	18.80	112.8	13,444	0.84%	大買/鉅額交易
2022/03/24	5.2	18.80	3.2	18.85	18.90	2	13,000	0.02%
2022/03/23	5	18.85	17.5	18.85	19.00	-12.5	13,002	-0.10%
2022/03/22	0	0.00	2	18.35	18.45	-2	12,373	-0.02%
2022/03/21	5	18.35	3	18.48	18.30	2	12,378	0.02%
2022/03/18	4	18.15	12	18.28	18.40	-8	12,266	-0.07%
2022/03/17	2	18.03	8.3	18.01	18.05	-6.3	11,907	-0.05%
2022/03/16	1	17.70	0	0.00	17.95	1	11,703	0.01%
2022/03/15	1	17.50	0	0.00	17.65	1	11,619	0.01%
2022/03/11	1	17.50	0	0.00	17.55	1	11,676	0.01%
2022/03/10	0	0.00	0.1	17.50	17.65	-0.1	11,679	0.00%
2022/03/09	1	17.30	0	0.00	17.30	1	11,617	0.01%
2022/03/08	1.1	17.21	14	17.21	17.25	-12.9	11,613	-0.11%
2022/03/07	9	17.42	0	0.00	17.40	9	11,466	0.08%
2022/03/04	2	17.78	1	17.90	17.90	1	11,558	0.01%
2022/03/03	4	17.88	6	17.92	18.00	-2	11,500	-0.02%
2022/03/02	1	17.70	4	17.90	17.90	-3	11,593	-0.03%
2022/03/01	1	17.75	0	0.00	17.80	1	11,500	0.01%
2022/02/25	6	17.57	9	17.64	17.70	-3	11,417	-0.03%
2022/02/24	12	17.68	21	17.60	17.70	-9	11,122	-0.08%
2022/02/23	6	17.94	1	17.95	17.95	5	10,948	0.05%
2022/02/22	5	17.90	5	17.90	18.00	0	11,027	0.00%
2022/02/21	4	18.03	1	18.10	18.15	3	10,935	0.03%
2022/02/18	7	18.09	15	18.08	18.10	-8	10,946	-0.07%
2022/02/17	10	18.03	3	18.03	18.05	7	10,754	0.07%
2022/02/16	3.4	17.92	0	0.00	17.95	3.4	10,704	0.03%
2022/02/15	2	17.93	0	0.00	17.85	2	10,684	0.02%
2022/02/14	7	17.91	1	18.00	18.00	6	10,585	0.06%
2022/02/11	6	18.11	0	0.00	18.15	6	10,422	0.06%
2022/02/10	11	18.06	3.3	18.10	18.15	7.7	10,322	0.07%
2022/02/09	2	18.08	0	0.00	18.15	2	10,221	0.02%
2022/02/08	0	0.00	0.1	18.05	18.10	-0.1	10,048	0.00%
2022/01/25	5.1	17.52	0	0.00	17.60	5.1	9,513	0.05%
2022/01/24	102	17.55	0	0.00	17.75	102	9,310	1.10%	大買/鉅額交易
2022/01/21	4	17.69	5	17.71	17.70	-1	9,201	-0.01%
2022/01/20	8	17.86	1	17.85	17.90	7	8,994	0.08%
2022/01/19	3	17.98	3.1	18.00	18.00	-0.1	8,914	0.00%
2022/01/18	2	17.90	3	17.95	17.95	-1	8,813	-0.01%
2022/01/17	6.1	17.96	2	17.90	17.90	4.1	8,719	0.05%
2022/01/14	9	18.12	4.1	18.09	18.10	4.9	8,561	0.06%
2022/01/13	26	18.15	1	18.20	18.25	25	8,286	0.30%
2022/01/12	4	17.91	2	17.90	18.00	2	7,824	0.03%
2022/01/11	3	17.75	0	0.00	17.95	3	7,640	0.04%
2022/01/10	2	17.70	9	17.80	17.80	-7	7,310	-0.10%
2022/01/07	56.1	17.80	1	17.80	17.75	55.1	7,190	0.77%
2022/01/06	3	17.50	2	17.48	17.50	1	6,861	0.01%
2022/01/05	0	0.00	1.2	17.35	17.30	-1.2	6,629	-0.02%
2022/01/04	21	17.20	13	17.30	17.30	8	6,563	0.12%
2022/01/03	5	17.13	2.5	17.15	17.10	2.5	6,380	0.04%
2021/12/30	1	16.95	0	0.00	17.00	1	6,259	0.02%
2021/12/29	0	0.00	1.3	16.99	17.05	-1.3	6,326	-0.02%
2021/12/28	0	0.00	0.2	16.85	16.95	-0.2	6,285	0.00%
2021/12/27	0	0.00	1.1	16.80	16.80	-1.1	6,270	-0.02%
2021/12/24	0.1	16.75	0	0.00	16.75	0.1	6,345	0.00%
2021/12/23	5	16.70	0	0.00	16.70	5	6,357	0.08%
2021/12/20	1	16.60	0	16.60	16.55	1	6,467	0.02%
2021/12/17	5.1	16.60	1	16.70	16.60	4.1	6,416	0.06%
2021/12/16	0	0.00	0.5	16.65	16.70	-0.5	6,166	-0.01%
2021/12/14	7	16.74	0	0.00	16.75	7	6,413	0.11%
2021/12/13	1.1	16.85	0	0.00	16.80	1.1	6,402	0.02%
2021/12/10	0.2	16.95	0	0.00	16.80	0.2	6,408	0.00%
2021/12/08	0.1	16.80	0	0.00	16.85	0.1	6,390	0.00%
2021/12/07	0	16.75	0	0.00	16.70	0	6,312	0.00%
2021/12/03	1	16.65	0	0.00	16.65	1	6,283	0.02%
2021/12/02	2.2	16.60	0	0.00	16.55	2.2	6,273	0.04%
2021/12/01	0	16.60	0	0.00	16.65	0	6,232	0.00%
2021/11/30	1.1	16.44	0	0.00	16.40	1.1	6,244	0.02%
2021/11/29	0	0.00	4	16.75	16.70	-4	5,856	-0.07%
2021/11/26	7.1	16.92	0.1	17.00	16.85	7	5,860	0.12%
2021/11/25	0	0.00	0.1	17.15	17.20	-0.1	6,010	0.00%
2021/11/24	0.2	17.10	0	0.00	17.10	0.2	6,255	0.00%
2021/11/23	0	0.00	1.2	17.10	17.05	-1.2	6,456	-0.02%
2021/11/22	1.1	17.15	0	0.00	17.20	1.1	6,465	0.02%
2021/11/19	10	17.20	0	17.30	17.25	10	6,452	0.15%
2021/11/18	0	0.00	7	17.28	17.30	-7	6,400	-0.11%
2021/11/17	1	16.95	0.1	17.00	17.00	0.9	6,203	0.01%
2021/11/16	1	16.80	0	0.00	16.90	1	6,149	0.02%
2021/11/15	0	0.00	0.1	16.80	16.90	-0.1	6,200	0.00%
2021/11/11	0	0.00	1	16.60	16.55	-1	6,121	-0.02%
2021/11/09	0.1	16.70	2	16.60	16.70	-2	6,198	-0.03%
2021/11/08	1.1	16.55	0.2	16.58	16.60	0.9	6,206	0.01%
2021/11/03	0.1	16.55	0	0.00	16.55	0.1	6,264	0.00%
2021/11/02	2	16.50	0	0.00	16.55	2	6,286	0.03%
2021/10/29	0.1	16.50	0	0.00	16.40	0.1	6,365	0.00%
2021/10/28	3	16.60	0	0.00	16.50	3	6,308	0.05%
2021/10/26	0.1	16.65	0	0.00	16.70	0.1	6,441	0.00%
2021/10/25	1	16.50	0	0.00	16.50	1	6,378	0.02%
2021/10/22	0	0.00	0	16.60	16.50	0	6,421	0.00%
2021/10/21	0	0.00	3.1	16.60	16.60	-3.1	6,435	-0.05%
2021/10/19	0	0.00	0.4	16.55	16.50	-0.4	6,479	-0.01%
2021/10/18	1.1	16.45	0	0.00	16.55	1.1	6,576	0.02%
2021/10/15	0	0.00	3	16.47	16.50	-3	6,712	-0.04%
2021/10/13	0.1	16.30	0	0.00	16.35	0.1	6,919	0.00%
2021/10/12	1	16.25	0	0.00	16.30	1	7,024	0.01%
2021/10/08	0.1	16.40	0	0.00	16.30	0.1	6,988	0.00%
2021/10/07	1	16.40	0.4	16.35	16.40	0.6	7,036	0.01%
2021/10/01	0.1	16.40	0.1	16.35	16.25	0	7,367	0.00%
2021/09/30	0	0.00	7.1	16.40	16.45	-7.1	7,390	-0.10%
2021/09/29	0.1	16.40	0	0.00	16.30	0.1	7,408	0.00%
2021/09/28	10	16.35	0	0.00	16.40	10	7,396	0.14%
2021/09/27	0	0.00	1	16.50	16.40	-1	7,445	-0.01%
2021/09/24	0.8	16.40	1	16.40	16.45	-0.2	7,530	0.00%
2021/09/23	5	16.27	0	0.00	16.40	5	7,607	0.07%
2021/09/22	1	16.15	4	16.20	16.15	-3	7,676	-0.04%
2021/09/17	4	16.45	0	0.00	16.40	4	7,580	0.05%
2021/09/08	0	0.00	0.1	16.60	16.60	-0.1	8,507	0.00%
2021/09/06	1.1	16.65	1	16.65	16.65	0.1	9,364	0.00%
2021/09/03	1	16.65	0	0.00	16.70	1	10,491	0.01%
2021/09/02	1.2	16.60	0	0.00	16.50	1.2	10,602	0.01%
2021/09/01	1	16.60	0	16.60	16.60	1	10,670	0.01%
2021/08/31	2	16.48	0	0.00	16.50	2	10,663	0.02%
2021/08/30	2	17.03	0.1	17.00	17.00	1.9	10,604	0.02%
2021/08/27	0	0.00	1	16.95	16.95	-1	10,559	-0.01%
2021/08/26	0.2	16.70	0	0.00	16.65	0.2	10,371	0.00%
2021/08/24	0.1	16.75	0	0.00	16.75	0.1	10,453	0.00%
2021/08/23	1	16.65	0	0.00	16.70	1	10,469	0.01%
2021/08/19	6	16.63	0	0.00	16.60	6	11,882	0.05%
2021/08/16	1	16.65	0	0.00	16.60	1	11,970	0.01%
2021/08/13	1.1	16.75	0	0.00	16.80	1.1	12,005	0.01%
2021/08/12	0	0.00	1	16.85	16.85	-1	12,115	-0.01%
2021/08/11	1.1	16.85	0	0.00	16.85	1.1	12,188	0.01%
2021/08/10	3	16.70	0	0.00	16.75	3	12,288	0.02%
2021/08/09	0	0.00	1	16.76	16.70	-1	12,549	-0.01%
2021/08/06	0	16.80	0	0.00	16.85	0	12,706	0.00%
2021/08/04	1.7	16.65	0	0.00	16.75	1.7	13,465	0.01%
2021/08/03	0.1	16.65	2.3	16.66	16.65	-2.3	13,561	-0.02%
2021/08/02	2.5	16.55	0	0.00	16.75	2.5	13,712	0.02%
2021/07/30	0	16.50	0.6	16.50	16.55	-0.6	13,670	0.00%
2021/07/29	10.6	16.50	0	0.00	16.65	10.6	13,694	0.08%
2021/07/28	0.1	16.45	13	16.45	16.50	-12.9	13,699	-0.09%
2021/07/26	0	0.00	0.2	16.64	16.60	-0.2	13,966	0.00%
2021/07/22	0.2	16.50	0.1	16.50	16.65	0	13,922	0.00%
2021/07/21	0.1	16.35	0	0.00	16.40	0.1	13,814	0.00%
2021/07/19	0	0.00	1.1	16.45	16.50	-1.1	13,835	-0.01%
2021/07/16	1	16.40	1.8	16.42	16.40	-0.8	13,781	-0.01%
2021/07/15	0.1	16.45	2	16.40	16.45	-1.9	13,784	-0.01%
2021/07/14	0	0.00	3	16.40	16.40	-3	13,917	-0.02%
2021/07/13	0.8	16.28	2	16.30	16.35	-1.2	14,167	-0.01%
2021/07/12	0	0.00	1	16.20	16.25	-1	14,120	-0.01%
2021/07/09	5	16.10	0	0.00	16.20	5	14,035	0.04%
2021/07/08	3	16.15	0	0.00	16.20	3	13,940	0.02%
2021/07/07	6	16.10	10	16.20	16.20	-4	13,968	-0.03%
2021/07/05	2	16.10	0	0.00	16.10	2	13,954	0.01%
2021/07/01	0	0.00	6	16.12	16.10	-6	13,887	-0.04%
2021/06/30	2	16.15	0	0.00	16.15	2	13,789	0.01%
2021/06/29	2	16.10	0	0.00	16.10	2	13,764	0.01%
2021/06/28	0	16.20	0	0.00	16.15	0	13,777	0.00%
2021/06/25	2	16.10	0.1	16.15	16.10	1.9	13,777	0.01%
2021/06/24	1	16.10	0	0.00	16.10	1	13,665	0.01%
2021/06/23	2	16.15	0	0.00	16.10	2	13,675	0.01%
2021/06/21	16.5	15.96	2	15.95	15.95	14.5	13,566	0.11%
2021/06/18	24.1	16.02	0	0.00	15.95	24.1	13,404	0.18%
2021/06/17	0.2	16.15	0	0.00	16.10	0.2	12,909	0.00%
2021/06/16	20.1	16.14	0	0.00	16.10	20.1	12,895	0.16%
2021/06/15	5.1	16.22	1	16.20	16.25	4.1	12,389	0.03%
2021/06/11	45.1	16.22	0.3	16.35	16.30	44.9	12,146	0.37%
2021/06/10	1	16.75	0	0.00	16.70	1	11,101	0.01%
2021/06/09	1	16.75	0	0.00	16.75	1	10,933	0.01%
2021/06/04	1	16.85	0	0.00	16.90	1	10,750	0.01%
2021/06/01	0	0.00	1	16.85	16.85	-1	10,605	-0.01%
2021/05/31	0.1	16.95	0	0.00	16.85	0.1	10,692	0.00%
2021/05/28	0.1	16.90	0	0.00	16.90	0.1	10,720	0.00%
2021/05/27	0	0.00	0.3	16.90	16.85	-0.3	10,661	0.00%
2021/05/26	0	0.00	5	16.80	16.90	-5	9,594	-0.05%
2021/05/21	0.3	16.60	7.1	16.50	16.65	-6.8	9,608	-0.07%
2021/05/20	1.1	16.41	0	0.00	16.40	1.1	9,541	0.01%
2021/05/17	0	0.00	1	16.40	16.35	-1	9,403	-0.01%
2021/05/14	11	16.84	10	16.65	16.75	1	9,139	0.01%
2021/05/13	6	16.78	0.1	16.90	16.65	5.9	9,014	0.07%
2021/05/12	0.1	17.10	1.1	17.54	16.80	-1.1	8,703	-0.01%
2021/05/11	4	17.73	7.5	17.73	17.60	-3.5	8,157	-0.04%
2021/05/10	7.2	17.90	1	17.90	18.00	6.2	8,070	0.08%
2021/05/07	0.5	17.68	0	0.00	17.85	0.5	8,126	0.01%
2021/05/06	2	17.58	0	0.00	17.65	2	8,199	0.02%
2021/05/05	0	17.55	0	0.00	17.60	0	8,176	0.00%
2021/05/04	0.1	17.75	0.7	17.55	17.55	-0.6	8,187	-0.01%
2021/05/03	1	17.65	0	0.00	17.65	1	8,047	0.01%
2021/04/29	0.7	17.85	7	17.91	17.90	-6.3	8,003	-0.08%
2021/04/26	0	17.90	5	18.00	18.00	-5	8,155	-0.06%
2021/04/23	2	17.95	1	17.95	18.00	1	8,051	0.01%
2021/04/21	0	0.00	0.3	17.90	18.00	-0.3	7,885	0.00%
2021/04/20	0	0.00	0.1	18.00	18.10	-0.1	7,861	0.00%
2021/04/19	0	0.00	13	18.04	18.20	-13	7,705	-0.17%
2021/04/16	1	17.75	0	0.00	17.80	1	7,447	0.01%
2021/04/14	1	17.60	0.1	17.45	17.55	0.9	7,424	0.01%
2021/04/13	0	0.00	115	17.60	17.60	-115	7,389	-1.56%	大賣/鉅額交易
2021/04/12	0	17.45	106	17.45	17.45	-106	7,299	-1.45%	大賣/鉅額交易
2021/04/09	0	0.00	2	17.40	17.40	-2	7,241	-0.03%
2021/04/07	0	0.00	6	17.45	17.50	-6	7,392	-0.08%
2021/04/01	0	0.00	1	17.45	17.50	-1	7,393	-0.01%
2021/03/31	3	17.47	50	17.50	17.55	-47	7,347	-0.64%
2021/03/30	0	0.00	1.1	17.50	17.50	-1.1	7,255	-0.02%
2021/03/29	0	0.00	1	17.50	17.50	-1	7,170	-0.01%
2021/03/25	0	0.00	49	17.28	17.20	-49	7,099	-0.69%
2021/03/24	0	0.00	90	17.24	17.25	-90	7,009	-1.28%
2021/03/23	1	17.20	0	0.00	17.15	1	6,991	0.01%
2021/03/22	0.2	17.25	1	17.15	17.20	-0.8	7,038	-0.01%
2021/03/19	2	17.15	0	0.00	17.20	2	7,171	0.03%
2021/03/18	0.5	17.35	11.1	17.35	17.30	-10.6	7,064	-0.15%
2021/03/17	1	17.30	0	0.00	17.20	1	7,051	0.01%
2021/03/16	0	0.00	94	17.40	17.45	-94	6,952	-1.35%
2021/03/15	0.1	17.45	125	17.40	17.40	-124.9	7,008	-1.78%	大賣/鉅額交易
2021/03/12	0.4	17.30	0.5	17.30	17.40	-0.1	7,158	0.00%
2021/03/10	1	17.30	0	0.00	17.40	1	7,116	0.01%
2021/03/09	0	0.00	4	17.28	17.35	-4	7,078	-0.06%
2021/03/08	1	17.10	0	0.00	17.10	1	6,987	0.01%
2021/03/05	0.5	17.05	0	0.00	17.10	0.5	6,961	0.01%
2021/03/03	0.3	17.20	1	17.30	17.25	-0.8	7,267	-0.01%
2021/03/02	0.3	17.20	0	0.00	17.00	0.3	7,206	0.00%
2021/02/26	1	17.05	97	17.00	17.05	-96	7,170	-1.34%
2021/02/25	1	17.35	98	17.35	17.40	-97	6,918	-1.40%
2021/02/23	0	0.00	2	17.25	17.30	-2	6,854	-0.03%
2021/02/22	0	0.00	5.2	17.10	17.05	-5.2	6,798	-0.08%
2021/02/19	6	16.98	0.1	17.05	17.05	5.9	6,867	0.09%
2021/02/18	0.5	17.10	0	0.00	17.10	0.5	6,843	0.01%
2021/02/17	0.1	17.00	1	16.95	17.05	-0.9	6,865	-0.01%
2021/02/05	0	0.00	1	16.90	16.90	-1	6,723	-0.01%
2021/02/04	0	0.00	15	16.75	16.75	-15	6,707	-0.22%
2021/02/03	0.4	16.90	0	0.00	16.85	0.4	6,828	0.01%
2021/02/02	5.1	16.76	2.4	16.81	16.85	2.7	6,899	0.04%
2021/02/01	0.1	16.84	3	16.80	16.70	-2.9	6,886	-0.04%
2021/01/29	10.3	16.73	0	0.00	16.55	10.3	6,858	0.15%
2021/01/28	5.1	16.80	0	0.00	16.80	5.1	6,680	0.08%
2021/01/27	2	17.00	0	0.00	16.95	2	6,552	0.03%
2021/01/26	0	17.10	0	0.00	17.00	0	6,496	0.00%
2021/01/25	1	16.90	0	0.00	17.15	1	6,446	0.02%
2021/01/22	6	17.08	0	0.00	17.00	6	6,463	0.09%
2021/01/21	4	17.20	0	0.00	17.10	4	6,387	0.06%
2021/01/20	2	17.30	0	0.00	17.10	2	6,318	0.03%
2021/01/19	0	0.00	3.3	17.58	17.75	-3.3	6,117	-0.05%
2021/01/18	4	17.55	0	0.00	17.55	4	6,090	0.07%
2021/01/15	0.1	17.65	299	17.75	17.70	-298.9	6,055	-4.94%	大賣/鉅額交易
2021/01/14	1	17.90	0.3	17.75	17.90	0.7	6,044	0.01%
2021/01/13	0	0.00	23.2	17.81	17.95	-23.2	6,046	-0.38%
2021/01/12	1	17.75	30	17.75	17.70	-29	5,964	-0.49%
2021/01/11	2	17.85	0	0.00	17.95	2	5,932	0.03%
2021/01/08	0	0.00	6	17.90	17.95	-6	5,888	-0.10%
2021/01/07	4	17.59	0	0.00	17.70	4	5,778	0.07%
2021/01/04	0	0.00	0	17.80	17.80	0	5,668	0.00%
2020/12/31	3	17.90	0	0.00	17.95	3	5,600	0.05%
2020/12/30	0	0.00	1	18.00	17.95	-1	5,552	-0.02%
2020/12/29	0	0.00	0.5	17.50	17.55	-0.5	5,366	-0.01%
2020/12/28	5	17.60	1	17.50	17.60	4	5,390	0.07%
2020/12/25	1	17.30	0	0.00	17.35	1	5,345	0.02%
2020/12/23	0	0.00	0	17.20	17.15	0	5,384	0.00%
2020/12/21	1	17.30	14	17.20	17.40	-13	5,582	-0.23%
2020/12/18	2	17.15	0	0.00	17.15	2	5,611	0.04%
2020/12/17	1	17.25	0	0.00	17.30	1	5,610	0.02%
2020/12/15	4	17.10	0	0.00	17.00	4	5,663	0.07%
2020/12/14	6	17.25	250	17.24	17.20	-244	5,507	-4.43%	大賣/鉅額交易
2020/12/11	0	0.00	0.1	17.30	17.35	-0.1	5,530	0.00%
2020/12/10	22	17.20	0	0.00	17.25	22	5,524	0.40%
2020/12/09	8.1	17.23	0	0.00	17.10	8.1	5,505	0.15%
2020/12/08	9.3	17.51	0	0.00	17.30	9.3	5,368	0.17%
2020/12/07	4	17.68	1	17.75	17.70	3	5,254	0.06%
2020/12/04	5	17.75	0.1	17.75	17.75	4.9	5,293	0.09%
2020/12/02	0	0.00	0.1	17.70	17.60	-0.1	5,307	0.00%
2020/12/01	1	17.60	0	0.00	17.75	1	5,351	0.02%
2020/11/27	5	17.80	0	0.00	17.80	5	5,213	0.10%
2020/11/24	0	0.00	2	17.75	17.80	-2	5,355	-0.04%
2020/11/16	0	0.00	2	17.95	18.00	-2	5,250	-0.04%
2020/11/12	0	0.00	3.1	17.90	17.95	-3.1	5,284	-0.06%
2020/11/10	2	17.90	0.1	17.85	17.95	1.9	5,089	0.04%
2020/11/06	10	17.55	0	0.00	17.65	10	5,015	0.20%
2020/11/03	0	0.00	5	17.35	17.40	-5	5,327	-0.09%
2020/10/30	5	17.00	0	0.00	17.05	5	5,399	0.09%
2020/10/28	141	17.35	0	0.00	17.30	141	5,511	2.56%	大買/鉅額交易
2020/10/21	140	17.28	0	0.00	17.30	140	5,816	2.41%	大買/鉅額交易
2020/10/16	0	0.00	13.4	17.25	17.20	-13.4	5,922	-0.23%
2020/10/14	0	0.00	0	17.50	17.45	0	5,983	0.00%
2020/10/08	1	17.50	0	0.00	17.55	1	6,107	0.02%
2020/10/06	1	17.55	0	0.00	17.60	1	6,179	0.02%
2020/10/05	0	0.00	0	17.50	17.40	0	6,182	0.00%
2020/09/28	61	17.20	0	0.00	17.50	61	6,319	0.97%
2020/09/25	2	16.98	0	0.00	17.15	2	6,362	0.03%
2020/09/24	3	17.05	119	16.90	16.90	-116	6,313	-1.84%	大賣/鉅額交易
2020/09/23	2	17.45	0	0.00	17.45	2	6,201	0.03%
2020/09/21	3	17.80	0	0.00	17.80	3	6,208	0.05%
2020/09/15	70	17.90	0	18.05	18.00	70	6,253	1.12%
2020/09/10	0	0.00	2	17.90	18.00	-2	6,523	-0.03%
2020/09/09	0	0.00	254	17.70	17.75	-254	6,568	-3.87%	大賣/鉅額交易
2020/09/07	1	17.80	0	0.00	17.80	1	6,672	0.01%
2020/09/02	7	17.89	0.3	18.00	17.95	6.7	6,794	0.10%
2020/09/01	2	18.10	0	0.00	18.15	2	6,757	0.03%
2020/08/31	1	18.25	1	18.45	18.25	0	6,753	0.00%
2020/08/21	0	0.00	1	18.20	18.30	-1	7,804	-0.01%
2020/08/20	5	18.19	0	0.00	18.15	5	7,807	0.06%
2020/08/19	1	18.45	0	0.00	18.50	1	7,821	0.01%
2020/08/18	1	18.60	0	0.00	18.60	1	7,842	0.01%
2020/08/17	0	0.00	1	18.40	18.45	-1	7,999	-0.01%
2020/08/14	0	0.00	2	18.40	18.40	-2	8,087	-0.02%
2020/08/13	0	0.00	1	18.45	18.55	-1	8,115	-0.01%
2020/08/12	0.1	18.35	1	18.30	18.35	-0.9	8,177	-0.01%
2020/08/11	6	18.35	1	18.45	18.30	5	8,158	0.06%
2020/08/10	15	19.35	4	19.30	19.40	11	8,074	0.14%
2020/08/07	1	19.20	0.1	19.20	19.20	0.9	8,037	0.01%
2020/08/06	0	0.00	8	19.23	19.30	-8	8,049	-0.10%
2020/08/05	0	0.00	3	19.00	19.05	-3	8,051	-0.04%
2020/08/04	1	18.95	0	0.00	18.85	1	8,059	0.01%
2020/07/31	4	19.04	0	0.00	19.00	4	8,009	0.05%
2020/07/30	3	19.07	0	0.00	19.20	3	8,042	0.04%
2020/07/28	2	18.80	2	18.70	19.00	0	8,200	0.00%
2020/07/27	4	18.98	0	0.00	18.90	4	8,336	0.05%
2020/07/24	3	19.18	0	0.00	19.10	3	8,344	0.04%
2020/07/23	2	19.38	4	19.40	19.35	-2	8,290	-0.02%
2020/07/16	6	19.45	0	0.00	19.45	6	8,589	0.07%
2020/07/15	0	0.00	0.1	19.50	19.60	-0.1	8,692	0.00%
2020/07/14	5	19.34	2	19.35	19.35	3	8,721	0.03%
2020/07/13	1	19.40	1	19.50	19.40	0	8,893	0.00%
2020/07/10	1	19.45	0	0.00	19.45	1	8,994	0.01%
2020/07/09	1	19.50	0	0.00	19.65	1	9,089	0.01%
2020/07/08	3	19.55	0	0.00	19.60	3	9,046	0.03%
2020/07/07	2	19.60	0	0.00	19.65	2	9,065	0.02%
2020/07/02	0	0.00	7	19.50	19.50	-7	9,213	-0.08%
2020/06/29	2	19.23	0	0.00	19.25	2	9,446	0.02%
2020/06/24	2	19.60	0	0.00	19.55	2	9,461	0.02%
2020/06/23	1	19.40	0	0.00	19.55	1	9,465	0.01%
2020/06/22	20	19.48	0	0.00	19.40	20	9,473	0.21%
2020/06/19	11	19.70	0	0.00	19.60	11	9,488	0.12%
2020/06/18	12	19.73	0	0.00	19.75	12	9,521	0.13%
2020/06/17	0	0.00	15	20.00	20.05	-15	9,627	-0.16%
2020/06/16	0.4	19.65	0	0.00	19.75	0.4	9,790	0.00%
2020/06/15	1	19.35	0	0.00	19.30	1	10,046	0.01%
2020/06/12	0	0.00	1	19.45	19.45	-1	10,237	-0.01%
2020/06/11	4	19.88	0	0.00	19.75	4	10,453	0.04%
2020/06/10	0	0.00	1	20.20	20.25	-1	10,493	-0.01%
2020/06/09	10	20.15	6	20.21	20.15	4	10,866	0.04%
2020/06/08	5	20.07	1	20.00	20.40	4	11,116	0.04%
2020/06/05	2	19.78	0	0.00	19.90	2	11,066	0.02%
2020/06/04	7	19.84	0	0.00	19.85	7	11,250	0.06%
2020/06/03	0	0.00	9	19.52	19.65	-9	11,357	-0.08%
2020/06/02	6	19.16	3	19.20	19.20	3	11,328	0.03%
2020/06/01	1	19.10	6	19.15	19.10	-5	11,285	-0.04%
2020/05/29	5	18.83	3	19.03	18.80	2	11,229	0.02%
2020/05/28	0	0.00	8	18.97	18.95	-8	10,596	-0.08%
2020/05/26	1	19.05	6	19.10	19.15	-5	10,823	-0.05%
2020/05/25	0	0.00	1	18.70	18.80	-1	10,889	-0.01%
2020/05/22	7	18.81	0	0.00	18.75	7	10,859	0.06%
2020/05/21	0	0.00	3	19.05	19.10	-3	10,746	-0.03%
2020/05/19	3	18.92	1	19.10	18.85	2	10,669	0.02%
2020/05/18	2	18.83	0	0.00	18.80	2	10,672	0.02%
2020/05/15	1.1	18.80	0	0.00	18.80	1.1	10,686	0.01%
2020/05/14	3	18.83	2	18.90	18.80	1	10,636	0.01%
2020/05/13	1	18.85	0	0.00	19.10	1	10,582	0.01%
2020/05/12	6	18.93	0	0.00	18.90	6	10,600	0.06%
2020/05/11	7	19.19	3	19.18	19.15	4	10,591	0.04%
2020/05/08	2	19.03	1	19.00	18.90	1	10,630	0.01%
2020/05/07	7	18.81	0	0.00	18.75	7	10,640	0.07%
2020/05/06	5	18.75	1	18.85	18.75	4	10,597	0.04%
2020/05/05	1	18.80	0	0.00	18.80	1	10,598	0.01%
2020/05/04	10	18.88	0	0.00	18.80	10	10,585	0.09%
2020/04/30	1	19.70	0	0.00	19.60	1	10,474	0.01%
2020/04/27	0	0.00	2	19.30	19.40	-2	10,685	-0.02%
2020/04/24	4	18.94	1	19.00	18.90	3	10,621	0.03%
2020/04/23	4	19.04	0	0.00	19.00	4	10,598	0.04%
2020/04/22	2	19.05	0	0.00	19.10	2	10,454	0.02%
2020/04/21	2	19.55	0	0.00	19.20	2	10,412	0.02%
2020/04/20	8	20.27	1	20.40	20.15	7	10,270	0.07%
2020/04/16	1	20.15	0	0.00	20.10	1	10,050	0.01%
2020/04/15	1	20.15	0	0.00	20.60	1	9,879	0.01%
2020/04/14	0.7	19.75	4	19.90	19.75	-3.3	9,779	-0.03%
2020/04/13	2	19.62	0	0.00	19.60	2	9,673	0.02%
2020/04/08	1	19.25	0	0.00	19.20	1	9,578	0.01%
2020/04/06	0	0.00	5	19.30	19.15	-5	9,345	-0.05%
2020/04/01	2	18.78	0	0.00	18.80	2	9,213	0.02%
2020/03/31	7	19.03	0	0.00	19.05	7	8,995	0.08%
2020/03/26	0	0.00	2	19.55	19.70	-2	8,718	-0.02%
2020/03/25	1	19.85	0	0.00	19.65	1	8,800	0.01%
2020/03/24	0	0.00	5	19.39	19.25	-5	8,733	-0.06%
2020/03/23	2	18.23	0	0.00	18.25	2	8,684	0.02%
2020/03/20	103	18.75	0	0.00	18.70	103	8,611	1.20%	大買/鉅額交易
2020/03/19	2	18.60	0	0.00	18.70	2	8,286	0.02%
2020/03/18	6	19.08	4	19.50	19.50	2	7,984	0.03%
2020/03/17	6	20.14	0	0.00	19.45	6	7,757	0.08%
2020/03/16	1	21.20	0	0.00	21.20	1	7,518	0.01%
2020/03/13	2	20.60	0	0.00	22.25	2	7,323	0.03%
2020/03/12	2	22.38	2	22.05	22.20	0	6,860	0.00%
2020/03/11	1	22.90	0	0.00	23.05	1	6,557	0.02%
2020/03/10	3	22.95	1	23.05	22.95	2	6,476	0.03%
2020/03/09	0	0.00	2	23.00	23.00	-2	6,276	-0.03%
2020/02/27	1	23.15	0	0.00	23.20	1	5,780	0.02%
2020/02/26	3	22.95	0	0.00	23.10	3	5,630	0.05%
2020/02/13	0	0.00	1	23.10	23.10	-1	5,775	-0.02%
2020/02/11	0	0.00	2	23.00	22.70	-2	5,918	-0.03%
2020/02/06	0	0.00	4	22.60	22.75	-4	6,030	-0.07%
2020/02/04	3	21.55	1	22.00	22.15	2	6,123	0.03%
2020/02/03	101	21.20	0	0.00	21.75	101	6,444	1.57%	大買/鉅額交易
2020/01/31	5	21.53	0	0.00	21.45	5	6,420	0.08%
2020/01/20	2	22.50	2	22.45	22.45	0	6,241	0.00%
2020/01/17	0	0.00	3	22.40	22.40	-3	6,334	-0.05%
2020/01/16	0.3	22.30	0	0.00	22.45	0.3	6,435	0.00%
2020/01/13	55	22.35	0	0.00	22.50	55	6,694	0.82%
2020/01/10	3	22.27	0	0.00	22.40	3	6,739	0.04%
2020/01/09	1	22.25	0	0.00	22.40	1	6,794	0.01%
2020/01/08	2	22.33	0	0.00	22.25	2	6,828	0.03%
2020/01/06	1	22.65	0	0.00	22.55	1	6,877	0.01%
2020/01/03	1	22.75	0	0.00	22.85	1	6,879	0.01%
2019/12/26	3	22.95	0	0.00	22.90	3	6,985	0.04%
2019/12/18	0	0.00	1.9	22.70	22.90	-1.9	7,419	-0.03%
2019/12/12	0	0.00	2	22.63	22.60	-2	7,754	-0.03%
2019/12/11	3	22.58	0	0.00	22.50	3	7,844	0.04%
2019/12/09	0	0.00	3	22.73	22.80	-3	7,941	-0.04%
2019/12/06	3	22.80	0	0.00	22.75	3	8,012	0.04%
2019/12/03	0	0.00	0	22.80	22.90	0	8,054	0.00%
2019/11/27	0.2	22.80	0	0.00	22.90	0.2	8,091	0.00%
2019/11/21	0	0.00	40	22.98	23.05	-40	8,005	-0.50%
2019/11/11	0	0.00	20	22.96	22.90	-20	7,828	-0.26%
2019/11/01	0	0.00	2.1	23.49	23.50	-2.1	7,938	-0.03%
2019/10/31	0	0.00	3	23.50	23.75	-3	7,979	-0.04%
2019/10/30	0	22.95	4	22.98	23.10	-4	7,659	-0.05%
2019/10/29	0	0.00	1	22.65	22.75	-1	7,603	-0.01%
2019/10/28	0	0.00	4	22.49	22.50	-4	7,548	-0.05%
2019/10/25	0	0.00	1.6	22.06	22.15	-1.6	7,550	-0.02%
2019/10/24	0	0.00	1	22.00	22.00	-1	7,553	-0.01%
2019/10/23	0	0.00	1	21.95	21.90	-1	7,595	-0.01%
2019/10/15	0	0.00	1	21.90	21.85	-1	7,770	-0.01%
2019/10/14	0	0.00	2	21.83	21.85	-2	7,794	-0.03%
2019/10/09	0	0.00	2	21.73	21.60	-2	7,772	-0.03%
2019/10/08	0	0.00	1	21.70	21.70	-1	7,834	-0.01%
2019/10/03	0	0.00	1	21.70	21.60	-1	7,940	-0.01%
2019/10/02	0	0.00	2	21.73	21.75	-2	7,944	-0.03%
2019/09/26	0	0.00	4	21.71	21.75	-4	7,850	-0.05%
2019/09/25	0	0.00	1	21.55	21.65	-1	7,880	-0.01%
2019/09/23	0	0.00	3	21.80	21.60	-3	7,937	-0.04%
2019/09/20	0	0.00	4	21.63	21.70	-4	7,972	-0.05%
2019/09/19	0	0.00	8	21.60	21.50	-8	7,883	-0.10%
2019/09/18	0	0.00	2	21.53	21.45	-2	7,874	-0.03%
2019/09/17	0	0.00	7	21.36	21.40	-7	7,786	-0.09%
2019/09/16	0	0.00	5	21.15	21.20	-5	7,878	-0.06%
2019/09/12	0	0.00	7	20.99	21.00	-7	7,847	-0.09%
2019/09/11	0	0.00	5	20.77	20.80	-5	7,930	-0.06%
2019/09/10	0	0.00	2	20.58	20.65	-2	7,944	-0.03%
2019/09/09	0	0.00	2.7	20.38	20.45	-2.7	7,947	-0.03%
2019/09/04	1	20.05	0	0.00	20.15	1	8,398	0.01%
2019/09/02	0	0.00	1	20.25	20.25	-1	9,403	-0.01%
2019/08/29	1	19.95	2	20.05	20.10	-1	9,894	-0.01%
2019/08/27	1	20.05	4	20.04	20.15	-3	10,132	-0.03%
2019/08/22	1	20.10	4	20.10	20.20	-3	10,556	-0.03%
2019/08/20	5	20.30	1	20.45	20.25	4	10,893	0.04%
2019/08/19	0	0.00	0.8	20.25	20.30	-0.8	11,062	-0.01%
2019/08/16	11	19.81	0	0.00	20.05	11	11,052	0.10%
2019/08/13	1	19.95	0	0.00	20.05	1	11,611	0.01%
2019/08/12	2	20.05	0	0.00	20.05	2	11,651	0.02%
2019/08/08	2	20.08	0	0.00	20.05	2	11,670	0.02%
2019/08/06	15.2	19.89	317	19.80	20.00	-301.8	11,615	-2.60%	大賣/鉅額交易
2019/08/05	20	21.16	0	0.00	21.15	20	11,410	0.18%
2019/07/30	2	21.95	1	21.95	21.85	1	10,957	0.01%
2019/07/25	1	21.95	67	21.95	21.90	-66	10,943	-0.60%
2019/07/24	0	0.00	10	21.75	21.80	-10	10,883	-0.09%
2019/07/22	0	0.00	7	22.00	21.85	-7	10,749	-0.07%
2019/07/18	0	0.00	5	21.80	21.75	-5	10,526	-0.05%
2019/07/17	0	0.00	2	21.60	21.65	-2	10,441	-0.02%
2019/07/16	0	0.00	20	21.60	21.60	-20	10,338	-0.19%
2019/07/15	0	0.00	1	21.60	21.55	-1	10,281	-0.01%
2019/07/12	0	0.00	41	21.68	21.50	-41	10,268	-0.40%
2019/07/11	0	0.00	5	21.40	21.45	-5	10,174	-0.05%
2019/07/03	0	0.00	50	21.00	21.00	-50	9,985	-0.50%
2019/06/24	0	0.00	0.2	20.85	21.00	-0.2	9,564	0.00%
2019/06/21	1	20.90	20	20.80	20.80	-19	9,519	-0.20%
2019/06/19	0	0.00	1	20.95	21.00	-1	9,339	-0.01%
2019/06/18	0	0.00	1	20.70	20.75	-1	9,189	-0.01%
2019/06/13	0	0.00	4	20.41	20.55	-4	9,115	-0.04%
2019/06/12	1	20.15	0	0.00	20.35	1	9,044	0.01%
2019/06/10	0	0.00	9.8	21.29	21.45	-9.8	8,307	-0.12%
2019/06/06	0	0.00	9	20.53	20.70	-9	7,781	-0.12%
2019/06/05	0	0.00	1	20.20	20.20	-1	7,525	-0.01%
2019/06/03	30	20.00	0	0.00	20.00	30	7,368	0.41%
2019/05/31	0	0.00	3	19.95	19.95	-3	7,172	-0.04%
2019/05/30	0	0.00	7	19.36	19.50	-7	6,839	-0.10%
2019/05/29	0	0.00	2	19.25	19.25	-2	6,744	-0.03%
2019/05/23	20	18.95	0	0.00	19.00	20	6,363	0.31%
2019/05/21	0	0.00	1	19.00	19.00	-1	6,384	-0.02%
2019/05/10	2	18.10	0	0.00	18.10	2	5,844	0.03%
2019/05/02	5	18.45	0	0.00	18.50	5	5,654	0.09%
2019/04/30	0	0.00	1	18.50	18.50	-1	5,552	-0.02%
2019/04/19	4	18.21	0	0.00	18.20	4	5,508	0.07%
2019/04/18	2	18.25	0	0.00	18.25	2	5,516	0.04%
2019/04/16	1	18.25	0	0.00	18.30	1	5,604	0.02%
2019/04/12	1	18.30	0	0.00	18.25	1	5,680	0.02%
2019/04/10	70	18.30	0	0.00	18.40	70	5,679	1.23%
2019/04/03	71	18.25	0	0.00	18.30	71	5,796	1.22%
2019/03/29	0	0.00	1	18.25	18.45	-1	5,753	-0.02%
2019/03/28	1	18.20	0	0.00	18.20	1	5,740	0.02%
2019/03/27	1	18.30	0	0.00	18.25	1	5,739	0.02%
2019/03/26	1	18.25	0	0.00	18.30	1	5,804	0.02%
2019/03/25	1	18.15	0	0.00	18.25	1	5,818	0.02%
2019/03/22	1	18.25	0	0.00	18.20	1	5,768	0.02%
2019/03/18	0	0.00	0.5	18.20	18.25	-0.5	5,564	-0.01%
2019/03/15	1	18.20	0	0.00	18.15	1	5,551	0.02%
2019/03/08	105	18.12	0	0.00	18.10	105	5,446	1.93%	大買/鉅額交易
2019/03/07	70	18.23	0	0.00	18.15	70	5,609	1.25%
2019/02/26	0	0.00	3	18.25	18.25	-3	5,357	-0.06%
2019/02/20	1	18.15	2	18.10	18.20	-1	5,155	-0.02%
2019/02/19	2	18.10	2	18.05	18.05	0	5,062	0.00%
2019/02/18	0	0.00	1	18.10	18.10	-1	5,041	-0.02%
2019/02/15	0	0.00	0.2	17.95	17.95	-0.2	4,992	0.00%
2019/02/11	3	17.95	0	0.00	17.90	3	4,724	0.06%
2019/01/30	0	0.00	0.7	17.90	17.90	-0.7	4,680	-0.01%
2019/01/29	0	0.00	1	17.90	17.90	-1	4,585	-0.02%
2019/01/24	0	0.00	3	17.90	18.00	-3	4,517	-0.07%
2019/01/23	0	0.00	0.2	17.85	17.85	-0.2	4,580	0.00%
2019/01/11	0	0.00	1	17.95	17.95	-1	4,759	-0.02%
2019/01/09	0	0.00	1	17.85	17.95	-1	4,785	-0.02%
2019/01/07	0	0.00	1	17.65	17.75	-1	4,830	-0.02%
2018/12/28	1	17.25	0	0.00	17.20	1	5,337	0.02%
2018/12/26	1	17.10	0	0.00	17.10	1	5,402	0.02%
2018/12/22	3	17.38	0	0.00	17.35	3	5,494	0.05%
2018/12/05	0	0.00	1	17.90	17.85	-1	5,937	-0.02%
2018/12/03	1	17.85	1	17.85	17.90	0	6,029	0.00%
2018/11/30	1	17.60	0	0.00	17.50	1	6,066	0.02%
2018/11/20	2	17.85	0	0.00	17.85	2	7,533	0.03%
2018/11/16	0	0.00	1	17.90	17.95	-1	7,656	-0.01%
2018/11/09	0	0.00	1	17.85	17.85	-1	8,105	-0.01%
2018/10/26	0	0.00	4	17.25	17.25	-4	8,435	-0.05%
2018/10/23	3	17.35	0	0.00	17.45	3	8,436	0.04%
2018/10/12	3	17.43	0	0.00	17.65	3	8,384	0.04%
2018/10/11	2	17.63	0	0.00	17.50	2	8,352	0.02%
2018/10/09	0	0.00	3	18.43	18.45	-3	8,033	-0.04%
2018/10/04	0	0.00	0.6	18.55	18.50	-0.6	7,872	-0.01%
2018/09/27	0	0.00	3	18.85	18.85	-3	7,614	-0.04%
2018/09/21	0	0.00	20	18.58	18.70	-20	7,496	-0.27%
2018/09/20	0	0.00	20	18.45	18.40	-20	7,462	-0.27%
2018/09/19	0	0.00	11	18.30	18.45	-11	7,445	-0.15%
2018/09/13	0	0.00	10	18.20	18.25	-10	7,718	-0.13%
2018/09/12	0	0.00	11	18.05	18.10	-11	7,714	-0.14%
2018/09/11	0.5	17.90	10	17.95	18.00	-9.5	7,790	-0.12%
2018/09/07	0	0.00	13	17.89	17.85	-13	7,977	-0.16%
2018/09/06	25	17.80	0	0.00	17.80	25	8,017	0.31%
2018/09/05	0	0.00	2	17.85	17.80	-2	7,962	-0.03%
2018/09/04	1	17.95	0	0.00	17.95	1	7,912	0.01%
2018/09/03	0	0.00	11	19.15	19.20	-11	7,577	-0.15%
2018/08/31	0	0.00	14	19.05	19.10	-14	7,166	-0.20%
2018/08/30	0	0.00	15	19.00	19.05	-15	7,016	-0.21%
2018/08/29	0	0.00	30	18.90	18.95	-30	6,910	-0.43%
2018/08/28	0	0.00	20	18.73	18.80	-20	6,873	-0.29%
2018/08/27	0	0.00	20	18.63	18.70	-20	6,854	-0.29%
2018/08/24	2	18.50	10	18.55	18.55	-8	6,846	-0.12%
2018/08/22	0	0.00	10	18.50	18.55	-10	7,523	-0.13%
2018/08/21	0	0.00	70	18.32	18.45	-70	7,501	-0.93%
2018/08/20	0	0.00	20	18.15	18.10	-20	7,396	-0.27%
2018/08/17	1	18.00	10	18.10	18.05	-9	7,429	-0.12%
2018/08/14	0	0.00	10	18.15	18.15	-10	7,611	-0.13%
2018/08/10	0	0.00	21	18.25	18.30	-21	7,714	-0.27%
2018/08/09	0	0.00	8	18.15	18.10	-8	7,681	-0.10%
2018/08/08	1	18.10	10	18.10	18.10	-9	7,740	-0.12%
2018/08/07	0	0.00	10	18.05	18.05	-10	7,800	-0.13%
2018/08/01	0	0.00	10	18.05	18.05	-10	7,786	-0.13%
2018/07/31	0	0.00	10	18.10	18.10	-10	7,751	-0.13%
2018/07/30	1	17.90	0	0.00	18.00	1	7,676	0.01%
2018/07/27	0	0.00	10	18.00	18.00	-10	7,656	-0.13%
2018/07/26	0	0.00	10	18.00	18.00	-10	7,665	-0.13%
2018/07/25	0	0.00	10	17.90	17.85	-10	7,693	-0.13%
2018/07/24	0	0.00	11	17.80	17.90	-11	7,779	-0.14%
2018/07/23	0	0.00	10	17.75	17.80	-10	7,800	-0.13%
2018/07/19	0	0.00	10	17.70	17.70	-10	7,717	-0.13%
2018/07/18	0	0.00	10	17.65	17.70	-10	7,705	-0.13%
2018/07/17	0	0.00	0.1	17.60	17.65	-0.1	7,581	0.00%
2018/07/02	1	17.55	0	0.00	17.60	1	7,623	0.01%
2018/06/29	0	0.00	10	17.70	17.70	-10	7,593	-0.13%
2018/06/12	0	0.00	10	17.95	18.00	-10	6,959	-0.14%
2018/06/08	0	0.00	30	18.02	18.05	-30	6,964	-0.43%
2018/06/07	0	0.00	20	18.03	18.10	-20	6,948	-0.29%
2018/06/06	0	0.00	20	17.93	18.00	-20	6,876	-0.29%
2018/06/05	0	0.00	49	17.83	17.90	-49	6,749	-0.73%
2018/06/04	0	0.00	20	17.73	17.80	-20	6,643	-0.30%
2018/06/01	0	0.00	10	17.65	17.65	-10	6,587	-0.15%
2018/05/31	0	0.00	10	17.70	17.55	-10	6,526	-0.15%
2018/05/29	0	0.00	10	17.75	17.80	-10	5,807	-0.17%
2018/05/25	0	0.00	11	17.75	17.75	-11	5,770	-0.19%
2018/05/24	0	0.00	10	17.75	17.75	-10	5,691	-0.18%
2018/05/23	0	0.00	10	17.75	17.75	-10	5,740	-0.17%
2018/05/22	0	0.00	23	17.68	17.70	-23	5,667	-0.41%
2018/05/21	0	0.00	40	17.55	17.60	-40	5,603	-0.71%
2018/05/18	0	0.00	10	17.40	17.40	-10	5,580	-0.18%
2018/05/17	0	0.00	14	17.39	17.35	-14	5,649	-0.25%
2018/05/16	0	0.00	10	17.35	17.40	-10	5,665	-0.18%
2018/05/15	0	0.00	30	17.32	17.35	-30	5,706	-0.53%
2018/05/14	0	0.00	10	17.20	17.20	-10	5,874	-0.17%
2018/05/11	0	0.00	40	17.14	17.20	-40	5,961	-0.67%
2018/05/10	0	0.00	10	17.10	17.05	-10	5,911	-0.17%
2018/05/09	0	0.00	15	17.05	17.00	-15	5,934	-0.25%
2018/05/08	0	0.00	10	17.05	17.05	-10	5,973	-0.17%
2018/05/07	0	0.00	0.2	16.95	16.95	-0.2	6,163	0.00%
2018/05/04	4	16.95	0	0.00	16.95	4	6,175	0.06%
2018/05/03	0	0.00	10	17.05	17.05	-10	6,202	-0.16%
2018/04/30	0	0.00	10	17.05	17.10	-10	6,384	-0.16%
2018/04/26	0	0.00	20	17.03	17.05	-20	6,449	-0.31%
2018/04/24	0	0.00	10	17.00	17.00	-10	6,585	-0.15%
2018/04/23	0	0.00	10	17.05	17.10	-10	6,639	-0.15%
2018/04/20	1	17.05	0	0.00	17.10	1	6,707	0.01%
2018/04/19	0	0.00	25	17.05	17.10	-25	6,748	-0.37%
2018/04/16	0	0.00	15	17.00	17.00	-15	6,831	-0.22%
2018/04/13	0	0.00	10	17.05	17.00	-10	6,883	-0.15%
2018/04/11	5	17.05	10	17.05	17.05	-5	7,104	-0.07%
2018/04/10	0	0.00	25	17.02	17.05	-25	7,147	-0.35%
2018/03/27	0	0.00	10	17.00	16.95	-10	7,061	-0.14%
2018/03/22	0	0.00	15	17.15	17.15	-15	6,974	-0.22%
2018/03/21	0	0.00	25.2	17.07	17.10	-25.2	6,886	-0.37%
2018/03/20	0	0.00	10	17.00	16.95	-10	7,032	-0.14%
2018/03/19	0	0.00	30	17.03	17.05	-30	7,067	-0.42%
2018/03/14	0	0.00	20	17.00	17.00	-20	6,738	-0.30%
2018/03/12	0	0.00	11	16.80	16.90	-11	6,648	-0.17%
2018/03/09	50	16.75	0	0.00	16.70	50	6,669	0.75%
2018/03/08	0.4	16.65	0	0.00	16.65	0.4	6,689	0.01%
2018/03/06	0	0.00	0	16.65	16.65	0	6,852	0.00%
2018/03/05	0	0.00	10	16.65	16.55	-10	6,994	-0.14%
2018/03/01	1	16.70	0	0.00	16.70	1	7,035	0.01%
2018/02/23	0	0.00	5	16.94	16.90	-5	6,986	-0.07%
2018/02/22	0	0.00	6.9	16.61	16.70	-6.9	7,100	-0.10%
2018/02/12	10	16.50	0	0.00	16.45	10	7,071	0.14%
2018/02/09	13	16.49	0	0.00	16.45	13	7,006	0.19%
2018/02/07	10	16.60	0	0.00	16.65	10	6,891	0.15%
2018/02/05	0	0.00	5.6	17.00	17.00	-5.6	6,440	-0.09%
2018/01/25	0	0.00	0.1	17.20	17.30	-0.1	5,998	0.00%
2018/01/22	0	0.00	3.7	17.15	17.15	-3.7	5,655	-0.06%
2018/01/19	0	0.00	10	17.20	17.30	-10	5,585	-0.18%
2018/01/18	0	0.00	5	17.25	17.20	-5	5,542	-0.09%
2018/01/17	0	0.00	1	17.20	17.35	-1	5,432	-0.02%
2018/01/15	0.5	17.15	0	0.00	17.20	0.5	5,288	0.01%
2018/01/10	0	0.00	7	17.01	17.05	-7	5,202	-0.13%
2018/01/09	0	0.00	0.2	16.90	17.00	-0.2	5,143	0.00%
2018/01/08	1	16.95	0	0.00	17.00	1	5,109	0.02%
2018/01/03	0	0.00	2	16.55	16.60	-2	4,845	-0.04%